
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 12 | 2.5613660619 | 468.5 | 487.7 | 456.7 | 78319 | 471.80228298 | DE |
4 | -21.1 | -4.20653907496 | 501.6 | 503 | 456.6 | 80886 | 472.54566168 | DE |
12 | -44.5 | -8.47619047619 | 525 | 582 | 456.6 | 75153 | 501.31065514 | DE |
26 | -166.3 | -25.7111935683 | 646.8 | 658 | 456.6 | 77306 | 540.43152499 | DE |
52 | 50.6 | 11.7701791114 | 429.9 | 658 | 419.8 | 68756 | 531.74542688 | DE |
156 | 122.5 | 34.217877095 | 358 | 658 | 271 | 64262 | 432.27091616 | DE |
260 | 256.1 | 114.126559715 | 224.4 | 658 | 180.1 | 71418 | 352.03276256 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1752510600 | 487.4 | 6.9 | 1.44 | 477.6 | 487.7 | 477.1 | 52009 |
1752251400 | 480.5 | -4.9 | -1.01 | 482.7 | 483.7 | 472.9 | 73198 |
1752165000 | 485.4 | 20.4 | 4.39 | 470 | 486.4 | 469 | 76016 |
1752078600 | 465 | 0.9 | 0.19 | 460.2 | 468.1 | 456.7 | 106140 |
1751992200 | 464.1 | -1.8 | -0.39 | 475.5 | 478.8 | 459.8 | 80099 |
1751905800 | 465.9 | -1.2 | -0.26 | 468.5 | 468.9 | 459.6 | 56141 |
1751646600 | 467.1 | 6.7 | 1.46 | 460 | 467.1 | 456.6 | 48581 |
1751560200 | 460.4 | -7.4 | -1.58 | 466.9 | 469.3 | 458.1 | 92563 |
1751473800 | 467.8 | -7.7 | -1.62 | 464 | 471.9 | 459.8 | 120041 |
1751387400 | 475.5 | 5.7 | 1.21 | 469 | 478.8 | 466.4 | 95329 |
1751301000 | 469.8 | -9.5 | -1.98 | 478.7 | 483.3 | 469.8 | 77283 |
1751041800 | 479.3 | 1.1 | 0.23 | 478.5 | 482.2 | 473.8 | 39796 |
1750955400 | 478.2 | -4.9 | -1.01 | 481.2 | 484.7 | 475.1 | 39872 |
1750869000 | 483.1 | -5.3 | -1.09 | 487 | 490.9 | 479.8 | 58653 |
1750782600 | 488.4 | 22.4 | 4.81 | 471.6 | 489 | 471.6 | 91417 |
1750696200 | 466 | -5.1 | -1.08 | 477.8 | 483.8 | 466 | 119159 |
1750437000 | 471.1 | -2.1 | -0.44 | 473.5 | 476.7 | 467.2 | 219452 |
1750350600 | 473.2 | 0.4 | 0.08 | 467.5 | 474.4 | 467.1 | 24799 |
1750264200 | 472.8 | 0 | 0.00 | 470.2 | 474.6 | 467.4 | 56212 |
1750177800 | 472.8 | -10.3 | -2.13 | 472.8 | 477.7 | 467.3 | 80064 |
1750091400 | 483.1 | -19.5 | -3.88 | 501.6 | 503 | 482.2 | 62896 |
1749832200 | 502.6 | -3.2 | -0.63 | 500.8 | 509.8 | 500 | 39984 |
1749745800 | 505.8 | -0.6 | -0.12 | 501.6 | 506.4 | 497.4 | 53763 |
1749659400 | 506.4 | -1.6 | -0.31 | 505.6 | 508.2 | 500.2 | 47318 |
1749573000 | 508 | -5.4 | -1.05 | 512.6 | 519 | 508 | 55168 |
1749486600 | 513.4 | -2.8 | -0.54 | 516 | 520 | 513.2 | 36232 |
1749227400 | 516.2 | 5.4 | 1.06 | 510.6 | 518.6 | 508.8 | 35261 |
1749141000 | 510.8 | 2.8 | 0.55 | 505.2 | 510.8 | 499 | 44193 |
1749054600 | 508 | -1.6 | -0.31 | 509.6 | 513.4 | 501 | 49534 |
1748968200 | 509.6 | 4 | 0.79 | 511.2 | 512 | 500.6 | 73430 |
1748881800 | 505.6 | -0.8 | -0.16 | 505.2 | 508.6 | 498.3 | 75819 |
1748622600 | 506.4 | -6.6 | -1.29 | 512.4 | 518.6 | 500.8 | 414307 |
1748536200 | 513 | 4.4 | 0.87 | 511.4 | 513.4 | 506.4 | 29441 |
1748449800 | 508.6 | -7 | -1.36 | 511.4 | 514.6 | 508.2 | 40560 |
1748363400 | 515.6 | -5 | -0.96 | 524.6 | 524.6 | 515.6 | 41925 |
1748277000 | 520.6 | 6 | 1.17 | 513 | 527.79999 | 512.79999 | 27576 |
1748017800 | 514.6 | -1.8 | -0.35 | 515 | 520 | 503.2 | 50390 |
1747931400 | 516.4 | -5.4 | -1.03 | 518.6 | 520.2 | 510.6 | 34789 |
1747845000 | 521.79999 | 8.2 | 1.60 | 515 | 526 | 514.79999 | 51779 |
1747758600 | 513.6 | 6.6 | 1.30 | 514 | 515.2 | 508.2 | 48756 |
1747672200 | 507 | 2.6 | 0.52 | 504.2 | 509 | 500.8 | 54179 |
1747413000 | 504.4 | 18.6 | 3.83 | 497 | 504.4 | 494.4 | 79572 |
1747326600 | 485.8 | -0.5 | -0.10 | 477.7 | 487.2 | 476.7 | 71183 |
1747240200 | 486.3 | 0 | 0.00 | 486.3 | 486.3 | 486.3 | 0 |
1747153800 | 486.3 | 0 | 0.00 | 486.3 | 486.3 | 486.3 | 0 |
1747067400 | 486.3 | 0 | 0.00 | 486.3 | 486.3 | 486.3 | 0 |
1746808200 | 486.3 | 0 | 0.00 | 486.3 | 486.3 | 486.3 | 0 |
1746721800 | 486.3 | -59.7 | -10.93 | 529.79999 | 531.4 | 467.9 | 265380 |
1746635400 | 546 | -20.6 | -3.64 | 543.79999 | 552.79999 | 542.2 | 85720 |
1746549000 | 566.6 | -12.4 | -2.14 | 580.4 | 582 | 566.4 | 72285 |
1746462600 | 579 | 3.4 | 0.59 | 575 | 581.6 | 574.79999 | 41188 |
1746203400 | 575.6 | 7.6 | 1.34 | 578.4 | 581.2 | 570.2 | 95881 |
1746030600 | 568 | 15.4 | 2.79 | 557.6 | 569.4 | 557.6 | 109561 |
1745944200 | 552.6 | 11.8 | 2.18 | 542 | 554.6 | 540.4 | 41198 |
1745857800 | 540.79999 | 5 | 0.93 | 542.2 | 550.4 | 537.2 | 60030 |
1745598600 | 535.79999 | 4.2 | 0.79 | 534.6 | 535.79999 | 523.4 | 63554 |
1745512200 | 531.6 | 4 | 0.76 | 527 | 531.6 | 521.6 | 46489 |
1745425800 | 527.6 | 4.6 | 0.88 | 530 | 530.6 | 522.6 | 70658 |
1745339400 | 523 | -1.2 | -0.23 | 525 | 525.6 | 513.2 | 67403 |
1744907400 | 524.2 | 0.8 | 0.15 | 519.4 | 525.2 | 517.2 | 64480 |
1744821000 | 523.4 | -6.6 | -1.25 | 528.2 | 529.6 | 517.2 | 52805 |
1744734600 | 530 | 2.6 | 0.49 | 536.4 | 537.4 | 527.6 | 53084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.